^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 10.00
Calls for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821C00010000 2019-08-16 4:14PM EDT 2019-08-21 8.80 8.70 8.90 -2.50 -22.12% 1,990 6,509 419.14%
VIXW190904C00010000 2019-08-08 11:51AM EDT 2019-09-04 8.90 8.65 10.40 0.00 - 1 6 318.55%
VIX190918C00010000 2019-08-16 3:47PM EDT 2019-09-18 9.30 9.20 9.40 -1.10 -10.58% 37 1,180 219.92%
VIX191016C00010000 2019-08-16 10:49AM EDT 2019-10-16 9.30 9.00 9.30 -0.40 -4.12% 19 5,800 150.59%
VIX191120C00010000 2019-08-16 3:03PM EDT 2019-11-20 8.80 8.70 8.90 -0.60 -6.38% 4 483 95.70%
VIX191218C00010000 2019-08-14 1:41PM EDT 2019-12-18 8.80 8.20 8.40 0.00 - 1 739 0.00%
VIX200122C00010000 2019-08-14 10:01AM EDT 2020-01-22 8.70 8.50 8.70 -0.30 -3.33% 5 223 59.18%
Puts for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00010000 2019-07-31 10:25AM EDT 2019-08-21 0.05 0.00 0.05 0.00 - 50 92 250.00%
VIXW190828P00010000 2019-08-05 12:09AM EDT 2019-08-28 0.01 - 0.02 0.00 - 2 2 156.25%
VIX190918P00010000 2019-08-06 2:49PM EDT 2019-09-18 0.02 0.00 0.05 0.00 - 1 759 96.88%
VIX191016P00010000 2019-07-24 3:50PM EDT 2019-10-16 0.03 0.00 0.05 0.00 - 1 142 71.09%
VIX191120P00010000 2019-08-02 10:14AM EDT 2019-11-20 0.05 0.00 0.05 0.00 - 20 43 57.03%
VIX191218P00010000 2019-08-02 10:30AM EDT 2019-12-18 0.05 0.00 0.05 0.00 - 10 1,268 50.00%
VIX200122P00010000 2019-08-16 11:52AM EDT 2020-01-22 0.05 0.00 0.05 0.00 - 50 139 49.22%